Dairei Co.,Ltd. (TYO:2883)
Japan · Delayed Price · Currency is JPY 2,020.00
+1.00 (0.05%)
Aug 21, 2026, 2:44 PM JST
Dairei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,015.00 | 2,020.00 | 2,015.00 | 2,020.00 | 2,020.00 | 0.05% | 2,400 |
| Aug 20, 2026 | 2,008.00 | 2,019.00 | 2,008.00 | 2,019.00 | 2,019.00 | 0.60% | 3,400 |
| Aug 19, 2026 | 2,005.00 | 2,007.00 | 2,004.00 | 2,007.00 | 2,007.00 | 0.10% | 1,700 |
| Aug 18, 2026 | 2,004.00 | 2,005.00 | 2,003.00 | 2,005.00 | 2,005.00 | 0.10% | 2,000 |
| Aug 17, 2026 | 2,003.00 | 2,003.00 | 2,001.00 | 2,003.00 | 2,003.00 | 0.05% | 2,000 |
| Aug 14, 2026 | 2,003.00 | 2,004.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.05% | 1,600 |
| Aug 13, 2026 | 2,002.00 | 2,004.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.05% | 1,800 |
| Aug 12, 2026 | 2,002.00 | 2,004.00 | 2,001.00 | 2,004.00 | 2,004.00 | 0.20% | 1,900 |
| Aug 10, 2026 | 2,001.00 | 2,001.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 2,200 |
| Aug 7, 2026 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | - | 1,300 |
| Aug 6, 2026 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | 0.05% | 1,000 |
| Aug 5, 2026 | 2,001.00 | 2,001.00 | 1,998.00 | 1,999.00 | 1,999.00 | 0.10% | 2,000 |
| Aug 4, 2026 | 2,000.00 | 2,000.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.20% | 2,200 |
| Aug 3, 2026 | 1,999.00 | 2,001.00 | 1,998.00 | 2,001.00 | 2,001.00 | 0.10% | 2,100 |
| Jul 31, 2026 | 2,000.00 | 2,002.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.15% | 2,000 |
| Jul 30, 2026 | 2,000.00 | 2,002.00 | 1,998.00 | 2,002.00 | 2,002.00 | 0.10% | 2,000 |
| Jul 29, 2026 | 2,000.00 | 2,000.00 | 1,996.00 | 2,000.00 | 2,000.00 | 0.05% | 2,300 |
| Jul 28, 2026 | 1,996.00 | 1,999.00 | 1,995.00 | 1,999.00 | 1,999.00 | 0.05% | 700 |
| Jul 27, 2026 | 1,998.00 | 1,999.00 | 1,995.00 | 1,998.00 | 1,998.00 | 0.10% | 2,000 |
| Jul 24, 2026 | 1,995.00 | 1,999.00 | 1,993.00 | 1,996.00 | 1,996.00 | - | 2,100 |
| Jul 23, 2026 | 2,000.00 | 2,000.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.10% | 1,200 |
| Jul 22, 2026 | 1,999.00 | 1,999.00 | 1,996.00 | 1,998.00 | 1,998.00 | 0.05% | 1,400 |
| Jul 21, 2026 | 1,999.00 | 2,000.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.10% | 1,900 |
| Jul 17, 2026 | 1,998.00 | 1,999.00 | 1,997.00 | 1,999.00 | 1,999.00 | 0.05% | 1,500 |
| Jul 16, 2026 | 1,997.00 | 1,999.00 | 1,995.00 | 1,998.00 | 1,998.00 | 0.05% | 1,900 |
| Jul 15, 2026 | 1,995.00 | 1,997.00 | 1,993.00 | 1,997.00 | 1,997.00 | 0.25% | 700 |
| Jul 14, 2026 | 1,996.00 | 1,996.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.05% | 1,100 |
| Jul 13, 2026 | 1,993.00 | 1,997.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.05% | 1,300 |
| Jul 10, 2026 | 1,996.00 | 1,996.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.15% | 900 |
| Jul 9, 2026 | 1,992.00 | 1,995.00 | 1,991.00 | 1,995.00 | 1,995.00 | 0.15% | 1,000 |
| Jul 8, 2026 | 1,990.00 | 1,992.00 | 1,990.00 | 1,992.00 | 1,992.00 | 0.20% | 1,200 |
| Jul 7, 2026 | 1,985.00 | 1,989.00 | 1,985.00 | 1,988.00 | 1,988.00 | 0.15% | 1,200 |
| Jul 6, 2026 | 1,983.00 | 1,985.00 | 1,983.00 | 1,985.00 | 1,985.00 | - | 1,000 |
| Jul 3, 2026 | 1,980.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,985.00 | 0.20% | 1,000 |
| Jul 2, 2026 | 1,981.00 | 1,985.00 | 1,978.00 | 1,981.00 | 1,981.00 | 0.05% | 1,200 |
| Jul 1, 2026 | 1,979.00 | 1,980.00 | 1,972.00 | 1,980.00 | 1,980.00 | 0.10% | 1,500 |
| Jun 30, 2026 | 1,971.00 | 1,978.00 | 1,971.00 | 1,978.00 | 1,978.00 | 0.41% | 700 |
| Jun 29, 2026 | 1,975.00 | 1,977.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.25% | 1,100 |
| Jun 26, 2026 | 1,974.00 | 1,978.00 | 1,968.00 | 1,975.00 | 1,975.00 | 0.05% | 1,000 |
| Jun 25, 2026 | 1,977.00 | 1,977.00 | 1,965.00 | 1,974.00 | 1,974.00 | 0.46% | 4,400 |
| Jun 24, 2026 | 1,965.00 | 1,967.00 | 1,963.00 | 1,965.00 | 1,965.00 | - | 1,100 |
| Jun 23, 2026 | 1,966.00 | 1,966.00 | 1,960.00 | 1,965.00 | 1,965.00 | 0.26% | 1,700 |
| Jun 22, 2026 | 1,960.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 2,600 |
| Jun 19, 2026 | 1,973.00 | 1,974.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.66% | 3,700 |
| Jun 18, 2026 | 1,979.00 | 1,979.00 | 1,970.00 | 1,973.00 | 1,973.00 | -0.30% | 1,800 |
| Jun 17, 2026 | 1,978.00 | 1,979.00 | 1,971.00 | 1,979.00 | 1,979.00 | 0.46% | 1,000 |
| Jun 16, 2026 | 1,974.00 | 1,976.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.20% | 1,700 |
| Jun 15, 2026 | 1,971.00 | 1,979.00 | 1,971.00 | 1,974.00 | 1,974.00 | 0.15% | 2,500 |
| Jun 12, 2026 | 1,971.00 | 1,978.00 | 1,971.00 | 1,971.00 | 1,971.00 | - | 900 |
| Jun 11, 2026 | 1,971.00 | 1,979.00 | 1,971.00 | 1,971.00 | 1,971.00 | - | 500 |